[중국증시 주간 포인트] 3월 LPR, 中 국무원 내수진작 기자회견, 2월 생산∙소비∙투자 지표, 美 FOMC 회의, 엔비디아 'GTC 2025', 화웨이 신제품 발표회
무료
AbbVie : 애브비 ( ABBV:US )
204.95USD ▼ -1.06 (-0.51%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 204.95 | ▼-1.06 | ▼-0.51% |
| 25-04-01 | 206.01 | ▼-3.80 | ▼-1.81% |
| 25-03-31 | 209.81 | ▲4.64 | ▲2.26% |
| 25-03-28 | 205.17 | ▲2.32 | ▲1.14% |
| 25-03-27 | 202.85 | ▲1.48 | ▲0.73% |
| 25-03-26 | 201.37 | ▲0.01 | ▲0% |
| 25-03-25 | 201.36 | ▼-7.86 | ▼-3.76% |
| 25-03-24 | 209.22 | ▼-0.92 | ▼-0.44% |
| 25-03-21 | 210.14 | ▼-1.39 | ▼-0.66% |
| 25-03-20 | 211.53 | ▼-0.71 | ▼-0.33% |
| 25-03-19 | 212.24 | ▼-1.67 | ▼-0.78% |
| 25-03-18 | 213.91 | ▼-0.52 | ▼-0.24% |
| 25-03-17 | 214.43 | ▲2.50 | ▲1.18% |
| 25-03-14 | 211.93 | ▲0.78 | ▲0.37% |
| 25-03-13 | 211.15 | ▼-0.69 | ▼-0.33% |
| 25-03-12 | 211.84 | ▼-1.91 | ▼-0.89% |
| 25-03-11 | 213.75 | ▼-2.91 | ▼-1.34% |
| 25-03-10 | 216.66 | ▲2.11 | ▲0.98% |
| 25-03-07 | 214.55 | ▲3.85 | ▲1.83% |
| 25-03-06 | 210.70 | ▼-0.85 | ▼-0.4% |
| 25-03-05 | 211.55 | ▲3.36 | ▲1.61% |
| 25-03-04 | 208.19 | ▼-3.33 | ▼-1.57% |
| 25-03-03 | 211.52 | ▲3.04 | ▲1.46% |
| 25-02-28 | 208.48 | ▲3.45 | ▲1.68% |
| 25-02-27 | 205.03 | ▲1.97 | ▲0.97% |
| 25-02-26 | 203.06 | ▼-1.09 | ▼-0.53% |
| 25-02-25 | 204.15 | ▲0.06 | ▲0.03% |
| 25-02-24 | 204.09 | ▲1.94 | ▲0.96% |
| 25-02-21 | 202.15 | ▲1.18 | ▲0.59% |
| 25-02-20 | 200.97 | ▲3.67 | ▲1.86% |
| 25-02-19 | 197.30 | ▲0.98 | ▲0.5% |
| 25-02-18 | 196.32 | ▲3.34 | ▲1.73% |
| 25-02-14 | 192.98 | ▼-0.58 | ▼-0.3% |
| 25-02-13 | 193.56 | ▲0.60 | ▲0.31% |
| 25-02-12 | 192.96 | ▲1.27 | ▲0.66% |
| 25-02-11 | 191.69 | ▲1.32 | ▲0.69% |
| 25-02-10 | 190.37 | ▼-0.28 | ▼-0.15% |
| 25-02-07 | 190.65 | ▼-2.39 | ▼-1.24% |
| 25-02-06 | 193.04 | ▲1.29 | ▲0.67% |
| 25-02-05 | 191.75 | ▲1.96 | ▲1.03% |
| 25-02-04 | 189.79 | ▼-0.51 | ▼-0.27% |
| 25-02-03 | 190.30 | ▲6.23 | ▲3.38% |
| 25-01-31 | 184.07 | ▲8.81 | ▲5.03% |
| 25-01-30 | 175.26 | ▲0.07 | ▲0.04% |
| 25-01-29 | 175.19 | ▲0.32 | ▲0.18% |
| 25-01-28 | 174.87 | ▼-2.15 | ▼-1.21% |
| 25-01-27 | 177.02 | ▲6.96 | ▲4.09% |
| 25-01-24 | 170.06 | ▼-0.34 | ▼-0.2% |
| 25-01-23 | 170.40 | ▲1.19 | ▲0.7% |
| 25-01-22 | 169.21 | ▼-3.20 | ▼-1.86% |
| 25-01-21 | 172.41 | ▲1.03 | ▲0.6% |
| 25-01-17 | 171.38 | ▼-2.31 | ▼-1.33% |
| 25-01-16 | 173.69 | ▲2.25 | ▲1.31% |
| 25-01-15 | 171.44 | ▼-4.00 | ▼-2.28% |
| 25-01-14 | 175.44 | ▼-1.45 | ▼-0.82% |
| 25-01-13 | 176.89 | ▲1.76 | ▲1% |
| 25-01-10 | 175.13 | ▼-3.38 | ▼-1.89% |
| 25-01-08 | 178.51 | ▼-1.12 | ▼-0.62% |
| 25-01-07 | 179.63 | ▼-0.34 | ▼-0.19% |
| 25-01-06 | 179.97 | ▼-1.21 | ▼-0.67% |
| 25-01-03 | 181.18 | ▲1.93 | ▲1.08% |
| 25-01-02 | 179.25 | ▲1.54 | ▲0.87% |
| 24-12-31 | 177.71 | ▲1.45 | ▲0.82% |
| 24-12-30 | 176.26 | ▼-1.80 | ▼-1.01% |
| 24-12-27 | 178.06 | ▼-1.23 | ▼-0.69% |
| 24-12-26 | 179.29 | ▼-0.69 | ▼-0.38% |
| 24-12-24 | 179.98 | ▲1.46 | ▲0.82% |
| 24-12-23 | 178.52 | ▲2.83 | ▲1.61% |
| 24-12-20 | 175.69 | ▲4.10 | ▲2.39% |
| 24-12-19 | 171.59 | ▼-1.62 | ▼-0.94% |
| 24-12-18 | 173.21 | ▼-2.39 | ▼-1.36% |
| 24-12-17 | 175.60 | ▲3.89 | ▲2.27% |
| 24-12-16 | 171.71 | ▼-1.71 | ▼-0.99% |
| 24-12-13 | 173.42 | ▲0.27 | ▲0.16% |
| 24-12-12 | 173.15 | ▼-1.05 | ▼-0.6% |
| 24-12-11 | 174.20 | ▼-1.34 | ▼-0.76% |
| 24-12-10 | 175.54 | ▼-0.98 | ▼-0.56% |
| 24-12-09 | 176.52 | ▲0.42 | ▲0.24% |
| 24-12-06 | 176.10 | ▼-0.15 | ▼-0.09% |
| 24-12-05 | 176.25 | ▼-0.17 | ▼-0.1% |
| 24-12-04 | 176.42 | ▼-5.23 | ▼-2.88% |
| 24-12-03 | 181.65 | ▼-0.15 | ▼-0.08% |
| 24-12-02 | 181.80 | ▼-1.08 | ▼-0.59% |
| 24-11-29 | 182.88 | ▼-0.33 | ▼-0.18% |
| 24-11-27 | 183.21 | ▲1.91 | ▲1.05% |
| 24-11-26 | 181.30 | ▲3.81 | ▲2.15% |
| 24-11-25 | 177.49 | ▲0.33 | ▲0.19% |
| 24-11-22 | 177.16 | ▲5.32 | ▲3.1% |
| 24-11-21 | 171.84 | ▲4.17 | ▲2.49% |
| 24-11-20 | 167.67 | ▲1.20 | ▲0.72% |
| 24-11-19 | 166.47 | ▲0.42 | ▲0.25% |
| 24-11-18 | 166.05 | ▲1.12 | ▲0.68% |
| 24-11-15 | 164.93 | ▼-4.57 | ▼-2.7% |
| 24-11-14 | 169.50 | ▼-0.77 | ▼-0.45% |
| 24-11-13 | 170.27 | ▼-0.91 | ▼-0.53% |
| 24-11-12 | 171.18 | ▼-28.68 | ▼-14.35% |
| 24-11-08 | 199.86 | ▼-0.69 | ▼-0.34% |
| 24-11-07 | 200.55 | ▼-0.63 | ▼-0.31% |
| 24-11-06 | 201.18 | ▼-0.62 | ▼-0.31% |
| 24-11-05 | 201.80 | ▲1.41 | ▲0.7% |
| 24-11-04 | 200.39 | ▼-2.88 | ▼-1.42% |
| 24-11-01 | 203.27 | ▼-0.94 | ▼-0.46% |
| 24-10-31 | 204.21 | ▲2.42 | ▲1.2% |
| 24-10-30 | 201.79 | ▲12.35 | ▲6.52% |
| 24-10-29 | 189.44 | ▼-0.30 | ▼-0.16% |
| 24-10-28 | 189.74 | ▲2.11 | ▲1.12% |
| 24-10-25 | 187.63 | ▼-1.99 | ▼-1.05% |
| 24-10-24 | 189.62 | ▲1.73 | ▲0.92% |
| 24-10-23 | 187.89 | ▼-1.05 | ▼-0.56% |
| 24-10-22 | 188.94 | ▲2.68 | ▲1.44% |
| 24-10-21 | 186.26 | ▼-2.57 | ▼-1.36% |
| 24-10-18 | 188.83 | ▲0.19 | ▲0.1% |
| 24-10-17 | 188.64 | ▼-1.84 | ▼-0.97% |
| 24-10-16 | 190.48 | ▼-1.23 | ▼-0.64% |
| 24-10-15 | 191.71 | ▼-2.54 | ▼-1.31% |
| 24-10-11 | 194.25 | ▼-0.15 | ▼-0.08% |
| 24-10-10 | 194.40 | ▼-0.42 | ▼-0.22% |
| 24-10-09 | 194.82 | ▲1.80 | ▲0.93% |
| 24-10-08 | 193.02 | ▼-0.18 | ▼-0.09% |
| 24-10-07 | 193.20 | ▼-1.05 | ▼-0.54% |
| 24-10-04 | 194.25 | ▼-1.17 | ▼-0.6% |
| 24-10-03 | 195.42 | ▼-1.42 | ▼-0.72% |
| 24-10-02 | 196.84 | ▲0.21 | ▲0.11% |
| 24-10-01 | 196.63 | ▼-0.84 | ▼-0.43% |
| 24-09-30 | 197.47 | ▲2.72 | ▲1.4% |
| 24-09-27 | 194.75 | ▲2.71 | ▲1.41% |
| 24-09-26 | 192.04 | ▲0.88 | ▲0.46% |
| 24-09-25 | 191.16 | ▼-2.22 | ▼-1.15% |
| 24-09-24 | 193.38 | ▼-0.38 | ▼-0.2% |
| 24-09-23 | 193.76 | ▲0.21 | ▲0.11% |
| 24-09-20 | 193.55 | ▲0.05 | ▲0.03% |
| 24-09-19 | 193.50 | ▲0.51 | ▲0.26% |
| 24-09-18 | 192.99 | ▼-0.36 | ▼-0.19% |
| 24-09-17 | 193.35 | ▼-2.49 | ▼-1.27% |
| 24-09-16 | 195.84 | ▲1.69 | ▲0.87% |
| 24-09-13 | 194.15 | ▲0.13 | ▲0.07% |
| 24-09-12 | 194.02 | ▼-0.34 | ▼-0.17% |
| 24-09-11 | 194.36 | ▼-4.78 | ▼-2.4% |
| 24-09-10 | 199.14 | ▲2.90 | ▲1.48% |
| 24-09-09 | 196.24 | ▲2.91 | ▲1.51% |
| 24-09-06 | 193.33 | ▲0.97 | ▲0.5% |
| 24-09-05 | 192.36 | ▼-4.88 | ▼-2.47% |
| 24-09-04 | 197.24 | ▼-0.20 | ▼-0.1% |
| 24-09-03 | 197.44 | ▲1.13 | ▲0.58% |
| 24-08-30 | 196.31 | ▲1.22 | ▲0.63% |
| 24-08-29 | 195.09 | ▼-0.27 | ▼-0.14% |
| 24-08-28 | 195.36 | ▼-0.48 | ▼-0.25% |
| 24-08-27 | 195.84 | ▼-1.53 | ▼-0.78% |
| 24-08-26 | 197.37 | ▼-0.04 | ▼-0.02% |
| 24-08-23 | 197.41 | ▲1.35 | ▲0.69% |
| 24-08-22 | 196.06 | ▼-0.46 | ▼-0.23% |
| 24-08-21 | 196.52 | ▲0.36 | ▲0.18% |
| 24-08-20 | 196.16 | ▼-0.68 | ▼-0.35% |
| 24-08-19 | 196.84 | ▲3.02 | ▲1.56% |
| 24-08-16 | 193.82 | ▲0.69 | ▲0.36% |
| 24-08-15 | 193.13 | ▼-0.10 | ▼-0.05% |
| 24-08-14 | 193.23 | ▲2.07 | ▲1.08% |
| 24-08-13 | 191.16 | ▲1.11 | ▲0.58% |
| 24-08-12 | 190.05 | ▲0.20 | ▲0.11% |
| 24-08-09 | 189.85 | ▼-0.16 | ▼-0.08% |
| 24-08-08 | 190.01 | ▲2.50 | ▲1.33% |
| 24-08-07 | 187.51 | ▲1.68 | ▲0.9% |
| 24-08-06 | 185.83 | ▲1.70 | ▲0.92% |
| 24-08-05 | 184.13 | ▼-4.82 | ▼-2.55% |
| 24-08-02 | 188.95 | ▼-0.67 | ▼-0.35% |
| 24-08-01 | 189.62 | ▲4.31 | ▲2.33% |
| 24-07-31 | 185.31 | ▼-1.87 | ▼-1% |
| 24-07-30 | 187.18 | ▲5.08 | ▲2.79% |
| 24-07-29 | 182.10 | ▼-2.93 | ▼-1.58% |
| 24-07-26 | 185.03 | ▲2.85 | ▲1.56% |
| 24-07-25 | 182.18 | ▲5.83 | ▲3.31% |
| 24-07-24 | 176.35 | ▲3.38 | ▲1.95% |
| 24-07-23 | 172.97 | ▼-0.48 | ▼-0.28% |
| 24-07-22 | 173.45 | ▲1.44 | ▲0.84% |
| 24-07-19 | 172.01 | ▲1.15 | ▲0.67% |
| 24-07-18 | 170.86 | ▼-4.47 | ▼-2.55% |
| 24-07-17 | 175.33 | ▲6.26 | ▲3.7% |
| 24-07-16 | 169.07 | ▲1.17 | ▲0.7% |
| 24-07-15 | 167.90 | ▼-2.48 | ▼-1.46% |
| 24-07-12 | 170.38 | ▲0.43 | ▲0.25% |
| 24-07-11 | 169.95 | ▲1.92 | ▲1.14% |
| 24-07-10 | 168.03 | ▼-0.19 | ▼-0.11% |
| 24-07-09 | 168.22 | ▲1.84 | ▲1.11% |
| 24-07-08 | 166.38 | ▼-0.67 | ▼-0.4% |
| 24-07-05 | 167.05 | ▲3.05 | ▲1.86% |
| 24-07-03 | 164.00 | ▼-2.11 | ▼-1.27% |
| 24-07-02 | 166.11 | ▼-4.09 | ▼-2.4% |
| 24-07-01 | 170.20 | ▼-0.91 | ▼-0.53% |
| 24-06-28 | 171.11 | ▲2.17 | ▲1.28% |
| 24-06-27 | 168.94 | ▼-2.92 | ▼-1.7% |
| 24-06-26 | 171.86 | ▲1.12 | ▲0.66% |
| 24-06-25 | 170.74 | ▼-2.13 | ▼-1.23% |
| 24-06-24 | 172.87 | ▲2.38 | ▲1.4% |
| 24-06-21 | 170.49 | ▼-1.94 | ▼-1.13% |
| 24-06-20 | 172.43 | ▲1.07 | ▲0.62% |
| 24-06-18 | 171.36 | ▲1.69 | ▲1% |
| 24-06-17 | 169.67 | ▲1.07 | ▲0.63% |
| 24-06-14 | 168.60 | ▲1.83 | ▲1.1% |
| 24-06-13 | 166.77 | ▲0.42 | ▲0.25% |
| 24-06-12 | 166.35 | ▼-1.53 | ▼-0.91% |
| 24-06-11 | 167.88 | ▼-2.59 | ▼-1.52% |
| 24-06-10 | 170.47 | ▲0.95 | ▲0.56% |
| 24-06-07 | 169.52 | ▲0.75 | ▲0.44% |
| 24-06-06 | 168.77 | ▲3.33 | ▲2.01% |
| 24-06-05 | 165.44 | ▲3.32 | ▲2.05% |
| 24-06-04 | 162.12 | ▲2.02 | ▲1.26% |
| 24-06-03 | 160.10 | ▼-0.44 | ▼-0.27% |
| 24-05-31 | 160.54 | ▲4.40 | ▲2.82% |
| 24-05-30 | 156.14 | ▲1.44 | ▲0.93% |
| 24-05-29 | 154.70 | ▼-0.45 | ▼-0.29% |
| 24-05-28 | 155.15 | ▼-1.84 | ▼-1.17% |
| 24-05-24 | 156.99 | ▼-1.51 | ▼-0.95% |
| 24-05-23 | 158.50 | ▼-0.89 | ▼-0.56% |
| 24-05-22 | 159.39 | ▼-3.59 | ▼-2.2% |
| 24-05-21 | 162.98 | ▼-1.51 | ▼-0.92% |
| 24-05-20 | 164.49 | ▼-1.71 | ▼-1.03% |
| 24-05-17 | 166.20 | ▲1.60 | ▲0.97% |
| 24-05-16 | 164.60 | ▲0.49 | ▲0.3% |
| 24-05-15 | 164.11 | ▲2.49 | ▲1.54% |
| 24-05-14 | 161.62 | ▲0.33 | ▲0.2% |
| 24-05-13 | 161.29 | ▲0.46 | ▲0.29% |
| 24-05-10 | 160.83 | ▲0.53 | ▲0.33% |
| 24-05-09 | 160.30 | ▼-0.10 | ▼-0.06% |
| 24-05-08 | 160.40 | ▼-2.01 | ▼-1.24% |
| 24-05-07 | 162.41 | ▼-0.03 | ▼-0.02% |
| 24-05-06 | 162.44 | ▼-1.48 | ▼-0.9% |
| 24-05-03 | 163.92 | ▲1.93 | ▲1.19% |
| 24-05-01 | 161.99 | ▼-0.82 | ▼-0.5% |
| 24-04-30 | 162.81 | ▲1.43 | ▲0.89% |
| 24-04-29 | 161.38 | ▲1.63 | ▲1.02% |
| 24-04-26 | 159.75 | ▼-7.45 | ▼-4.46% |
| 24-04-25 | 167.20 | ▼-0.81 | ▼-0.48% |
| 24-04-24 | 168.01 | ▼-1.46 | ▼-0.86% |
| 24-04-23 | 169.47 | ▲1.74 | ▲1.04% |
| 24-04-22 | 167.73 | ▲1.28 | ▲0.77% |
| 24-04-19 | 166.45 | ▲1.75 | ▲1.06% |
| 24-04-18 | 164.70 | ▲0.31 | ▲0.19% |
| 24-04-17 | 164.39 | ▲1.99 | ▲1.23% |
| 24-04-16 | 162.40 | ▲0.76 | ▲0.47% |
| 24-04-15 | 161.64 | ▼-0.40 | ▼-0.25% |
| 24-04-12 | 162.04 | ▼-5.52 | ▼-3.29% |
| 24-04-11 | 167.56 | ▼-1.71 | ▼-1.01% |
| 24-04-10 | 169.27 | ▼-0.87 | ▼-0.51% |
| 24-04-09 | 170.14 | ▲0.34 | ▲0.2% |
| 24-04-08 | 169.80 | ▼-0.20 | ▼-0.12% |
| 24-04-05 | 170.00 | ▲2.10 | ▲1.25% |
| 24-04-04 | 167.90 | ▼-9.43 | ▼-5.32% |